ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
407400/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250307,161207,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8350,-470,5,-5.33,1090089695,129570,286.43,8650,8840,8050,11460,6180,8820,8413.49,0.89,0,-1410,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1024,-40.73,2.86,12,1.06,-205.00,2917.00,13200,20240620,-36.74,4955,20241115,68.52,10550,-20.85,20250117,8050,3.73,20250307,13200,-36.74,20240620,4955,68.52,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N
20250307,151212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8410,-410,5,-4.65,1005049165,119365,263.87,8650,8840,8050,11460,6180,8820,8419.97,0.89,0,1979,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1031,-41.02,2.88,12,0.97,-205.00,2917.00,13200,20240620,-36.29,4955,20241115,69.73,10550,-20.28,20250117,8050,4.47,20250307,13200,-36.29,20240620,4955,69.73,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N
20250307,141208,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8250,-570,5,-6.46,557117995,65444,144.67,8650,8840,8050,11460,6180,8820,8512.90,0.89,0,8298,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1011,-40.24,2.83,12,0.53,-205.00,2917.00,13200,20240620,-37.50,4955,20241115,66.50,10550,-21.80,20250117,8050,2.48,20250307,13200,-37.50,20240620,4955,66.50,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N
20250307,131211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8720,-100,5,-1.13,223563890,25539,56.46,8650,8840,8630,11460,6180,8820,8753.82,0.89,0,-4916,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1069,-42.54,2.99,12,0.21,-205.00,2917.00,13200,20240620,-33.94,4955,20241115,75.98,10550,-17.35,20250117,8300,5.06,20250304,13200,-33.94,20240620,4955,75.98,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N
20250307,121210,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8700,-120,5,-1.36,200760890,22924,50.68,8650,8840,8630,11460,6180,8820,8757.67,0.89,0,-3690,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1067,-42.44,2.98,12,0.19,-205.00,2917.00,13200,20240620,-34.09,4955,20241115,75.58,10550,-17.54,20250117,8300,4.82,20250304,13200,-34.09,20240620,4955,75.58,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N
20250307,111208,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8770,-50,5,-0.57,139300130,15864,35.07,8650,8840,8630,11460,6180,8820,8780.90,0.89,0,-3137,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1075,-42.78,3.01,12,0.13,-205.00,2917.00,13200,20240620,-33.56,4955,20241115,76.99,10550,-16.87,20250117,8300,5.66,20250304,13200,-33.56,20240620,4955,76.99,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N
20250307,101205,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8810,-10,5,-0.11,119363960,13597,30.06,8650,8840,8630,11460,6180,8820,8778.70,0.89,0,-1594,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1080,-42.98,3.02,12,0.11,-205.00,2917.00,13200,20240620,-33.26,4955,20241115,77.80,10550,-16.49,20250117,8300,6.14,20250304,13200,-33.26,20240620,4955,77.80,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N
20250307,091212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8840,20,2,0.23,46926570,5367,11.86,8650,8840,8630,11460,6180,8820,8743.54,0.89,0,2089,8966,8892,8776,8702,8586,8835,8645,12,2640,100,5460,10,1,12259474,1084,-43.12,3.03,12,0.04,-205.00,2917.00,13200,20240620,-33.03,4955,20241115,78.41,10550,-16.21,20250117,8300,6.51,20250304,13200,-33.03,20240620,4955,78.41,20241115,2.92,N,407400,100,12 억,,109670,N,N,0,N,00,N
20250306,161200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8820,-30,5,-0.34,390772185,44798,49.05,8850,8850,8660,11500,6200,8850,8722.81,0.93,0,-4197,9150,9000,8700,8550,8250,9075,8625,12,2650,100,5480,10,1,12259474,1081,-43.02,3.02,12,0.37,-205.00,2917.00,13200,20240620,-33.18,4955,20241115,78.00,10550,-16.40,20250117,8300,6.27,20250304,13200,-33.18,20240620,4955,78.00,20241115,2.96,N,407400,100,12 억,,113812,N,N,0,N,00,N
20250306,151201,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8770,-80,5,-0.90,365013665,41870,45.84,8850,8850,8660,11500,6200,8850,8717.79,0.93,0,-4397,9150,9000,8700,8550,8250,9075,8625,12,2650,100,5480,10,1,12259474,1075,-42.78,3.01,12,0.34,-205.00,2917.00,13200,20240620,-33.56,4955,20241115,76.99,10550,-16.87,20250117,8300,5.66,20250304,13200,-33.56,20240620,4955,76.99,20241115,2.96,N,407400,100,12 억,,113812,N,N,0,N,00,N
20250306,141200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8730,-120,5,-1.36,298987695,34290,37.54,8850,8850,8660,11500,6200,8850,8719.38,0.93,0,-2889,9150,9000,8700,8550,8250,9075,8625,12,2650,100,5480,10,1,12259474,1070,-42.59,2.99,12,0.28,-205.00,2917.00,13200,20240620,-33.86,4955,20241115,76.19,10550,-17.25,20250117,8300,5.18,20250304,13200,-33.86,20240620,4955,76.19,20241115,2.96,N,407400,100,12 억,,113812,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250307 161207 57 100.00 KOSDAQ 기타제조 N N N N N 8350 -470 5 -5.33 1090089695 129570 286.43 8650 8840 8050 11460 6180 8820 8413.49 0.89 0 -1410 8966 8892 8776 8702 8586 8835 8645 12 2640 100 5460 10 1 12259474 1024 -40.73 2.86 12 1.06 -205.00 2917.00 13200 20240620 -36.74 4955 20241115 68.52 10550 -20.85 20250117 8050 3.73 20250307 13200 -36.74 20240620 4955 68.52 20241115 2.92 N 407400 100 12 억 109670 N N 0 N 00 N
3 20250307 151212 57 100.00 KOSDAQ 기타제조 N N N N N 8410 -410 5 -4.65 1005049165 119365 263.87 8650 8840 8050 11460 6180 8820 8419.97 0.89 0 1979 8966 8892 8776 8702 8586 8835 8645 12 2640 100 5460 10 1 12259474 1031 -41.02 2.88 12 0.97 -205.00 2917.00 13200 20240620 -36.29 4955 20241115 69.73 10550 -20.28 20250117 8050 4.47 20250307 13200 -36.29 20240620 4955 69.73 20241115 2.92 N 407400 100 12 억 109670 N N 0 N 00 N
4 20250307 141208 57 100.00 KOSDAQ 기타제조 N N N N N 8250 -570 5 -6.46 557117995 65444 144.67 8650 8840 8050 11460 6180 8820 8512.90 0.89 0 8298 8966 8892 8776 8702 8586 8835 8645 12 2640 100 5460 10 1 12259474 1011 -40.24 2.83 12 0.53 -205.00 2917.00 13200 20240620 -37.50 4955 20241115 66.50 10550 -21.80 20250117 8050 2.48 20250307 13200 -37.50 20240620 4955 66.50 20241115 2.92 N 407400 100 12 억 109670 N N 0 N 00 N
5 20250307 131211 57 100.00 KOSDAQ 기타제조 N N N N N 8720 -100 5 -1.13 223563890 25539 56.46 8650 8840 8630 11460 6180 8820 8753.82 0.89 0 -4916 8966 8892 8776 8702 8586 8835 8645 12 2640 100 5460 10 1 12259474 1069 -42.54 2.99 12 0.21 -205.00 2917.00 13200 20240620 -33.94 4955 20241115 75.98 10550 -17.35 20250117 8300 5.06 20250304 13200 -33.94 20240620 4955 75.98 20241115 2.92 N 407400 100 12 억 109670 N N 0 N 00 N
6 20250307 121210 57 100.00 KOSDAQ 기타제조 N N N N N 8700 -120 5 -1.36 200760890 22924 50.68 8650 8840 8630 11460 6180 8820 8757.67 0.89 0 -3690 8966 8892 8776 8702 8586 8835 8645 12 2640 100 5460 10 1 12259474 1067 -42.44 2.98 12 0.19 -205.00 2917.00 13200 20240620 -34.09 4955 20241115 75.58 10550 -17.54 20250117 8300 4.82 20250304 13200 -34.09 20240620 4955 75.58 20241115 2.92 N 407400 100 12 억 109670 N N 0 N 00 N
7 20250307 111208 57 100.00 KOSDAQ 기타제조 N N N N N 8770 -50 5 -0.57 139300130 15864 35.07 8650 8840 8630 11460 6180 8820 8780.90 0.89 0 -3137 8966 8892 8776 8702 8586 8835 8645 12 2640 100 5460 10 1 12259474 1075 -42.78 3.01 12 0.13 -205.00 2917.00 13200 20240620 -33.56 4955 20241115 76.99 10550 -16.87 20250117 8300 5.66 20250304 13200 -33.56 20240620 4955 76.99 20241115 2.92 N 407400 100 12 억 109670 N N 0 N 00 N
8 20250307 101205 57 100.00 KOSDAQ 기타제조 N N N N N 8810 -10 5 -0.11 119363960 13597 30.06 8650 8840 8630 11460 6180 8820 8778.70 0.89 0 -1594 8966 8892 8776 8702 8586 8835 8645 12 2640 100 5460 10 1 12259474 1080 -42.98 3.02 12 0.11 -205.00 2917.00 13200 20240620 -33.26 4955 20241115 77.80 10550 -16.49 20250117 8300 6.14 20250304 13200 -33.26 20240620 4955 77.80 20241115 2.92 N 407400 100 12 억 109670 N N 0 N 00 N
9 20250307 091212 57 100.00 KOSDAQ 기타제조 N N N N N 8840 20 2 0.23 46926570 5367 11.86 8650 8840 8630 11460 6180 8820 8743.54 0.89 0 2089 8966 8892 8776 8702 8586 8835 8645 12 2640 100 5460 10 1 12259474 1084 -43.12 3.03 12 0.04 -205.00 2917.00 13200 20240620 -33.03 4955 20241115 78.41 10550 -16.21 20250117 8300 6.51 20250304 13200 -33.03 20240620 4955 78.41 20241115 2.92 N 407400 100 12 억 109670 N N 0 N 00 N
10 20250306 161200 57 100.00 KOSDAQ 기타제조 N N N N N 8820 -30 5 -0.34 390772185 44798 49.05 8850 8850 8660 11500 6200 8850 8722.81 0.93 0 -4197 9150 9000 8700 8550 8250 9075 8625 12 2650 100 5480 10 1 12259474 1081 -43.02 3.02 12 0.37 -205.00 2917.00 13200 20240620 -33.18 4955 20241115 78.00 10550 -16.40 20250117 8300 6.27 20250304 13200 -33.18 20240620 4955 78.00 20241115 2.96 N 407400 100 12 억 113812 N N 0 N 00 N
11 20250306 151201 57 100.00 KOSDAQ 기타제조 N N N N N 8770 -80 5 -0.90 365013665 41870 45.84 8850 8850 8660 11500 6200 8850 8717.79 0.93 0 -4397 9150 9000 8700 8550 8250 9075 8625 12 2650 100 5480 10 1 12259474 1075 -42.78 3.01 12 0.34 -205.00 2917.00 13200 20240620 -33.56 4955 20241115 76.99 10550 -16.87 20250117 8300 5.66 20250304 13200 -33.56 20240620 4955 76.99 20241115 2.96 N 407400 100 12 억 113812 N N 0 N 00 N
12 20250306 141200 57 100.00 KOSDAQ 기타제조 N N N N N 8730 -120 5 -1.36 298987695 34290 37.54 8850 8850 8660 11500 6200 8850 8719.38 0.93 0 -2889 9150 9000 8700 8550 8250 9075 8625 12 2650 100 5480 10 1 12259474 1070 -42.59 2.99 12 0.28 -205.00 2917.00 13200 20240620 -33.86 4955 20241115 76.19 10550 -17.25 20250117 8300 5.18 20250304 13200 -33.86 20240620 4955 76.19 20241115 2.96 N 407400 100 12 억 113812 N N 0 N 00 N